Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 51.13 | 51.41 | 50.66 | 50.89 | 4,751,964 | -1.07(-2.07%) |
May 30, 2019 | 51.97 | 52.38 | 51.44 | 51.96 | 1,877,959 | +0.12(+0.23%) |
May 29, 2019 | 51.90 | 52.31 | 51.32 | 51.84 | 2,615,140 | -0.34(-0.64%) |
May 28, 2019 | 53.60 | 53.70 | 52.17 | 52.18 | 3,639,494 | -1.11(-2.08%) |
May 24, 2019 | 53.23 | 53.97 | 52.93 | 53.29 | 3,118,302 | +0.28(+0.54%) |
May 23, 2019 | 52.48 | 53.03 | 49.95 | 53.00 | 16,020,175 | -4.68(-8.11%) |
May 22, 2019 | 59.30 | 59.47 | 57.34 | 57.68 | 7,250,363 | -2.48(-4.13%) |
May 21, 2019 | 59.31 | 60.49 | 58.83 | 60.16 | 2,790,092 | +1.58(+2.70%) |
May 20, 2019 | 58.67 | 59.57 | 58.32 | 58.58 | 3,464,705 | -0.81(-1.36%) |
May 17, 2019 | 59.14 | 60.13 | 58.97 | 59.39 | 2,225,331 | -0.52(-0.86%) |
May 16, 2019 | 58.38 | 60.41 | 58.21 | 59.91 | 2,760,692 | +1.63(+2.80%) |
May 15, 2019 | 57.14 | 58.51 | 56.73 | 58.27 | 2,891,322 | +0.40(+0.70%) |
May 14, 2019 | 56.89 | 58.40 | 56.84 | 57.87 | 2,391,453 | +1.15(+2.03%) |
May 13, 2019 | 57.26 | 58.13 | 56.64 | 56.72 | 2,596,488 | -2.39(-4.04%) |
May 10, 2019 | 58.36 | 59.46 | 57.52 | 59.11 | 2,766,046 | +0.19(+0.32%) |
May 09, 2019 | 58.30 | 59.23 | 57.68 | 58.92 | 2,678,744 | -0.33(-0.55%) |
May 08, 2019 | 59.05 | 60.00 | 58.75 | 59.24 | 2,157,790 | -0.19(-0.32%) |
May 07, 2019 | 59.98 | 60.03 | 59.05 | 59.43 | 2,846,817 | -1.37(-2.25%) |
May 06, 2019 | 60.59 | 61.20 | 60.18 | 60.80 | 2,242,171 | -1.23(-1.98%) |
May 03, 2019 | 61.92 | 62.21 | 61.58 | 62.03 | 1,729,869 | +0.41(+0.67%) |
May 02, 2019 | 61.73 | 62.56 | 61.05 | 61.62 | 2,050,416 | -0.09(-0.14%) |
May 01, 2019 | 62.78 | 63.34 | 61.66 | 61.70 | 1,917,651 | -0.92(-1.47%) |
Apr 30, 2019 | 62.60 | 62.89 | 61.80 | 62.62 | 2,509,419 | -0.03(-0.05%) |
Apr 29, 2019 | 61.81 | 62.97 | 61.58 | 62.66 | 2,441,848 | +0.85(+1.38%) |
Apr 26, 2019 | 62.75 | 62.82 | 61.04 | 61.81 | 3,169,954 | -1.38(-2.19%) |
Apr 25, 2019 | 63.40 | 63.49 | 61.82 | 63.19 | 4,899,329 | +0.01(+0.01%) |
Apr 24, 2019 | 66.01 | 66.06 | 62.80 | 63.18 | 5,222,071 | -2.70(-4.10%) |
Apr 23, 2019 | 66.28 | 66.28 | 65.20 | 65.88 | 2,868,286 | -0.05(-0.08%) |
Apr 22, 2019 | 66.50 | 66.71 | 65.79 | 65.93 | 1,986,566 | -0.85(-1.27%) |
Apr 18, 2019 | 66.79 | 67.01 | 66.12 | 66.78 | 1,811,767 | +0.02(+0.03%) |
Apr 17, 2019 | 66.49 | 67.35 | 66.22 | 66.77 | 1,917,196 | +0.21(+0.31%) |
Apr 16, 2019 | 65.93 | 66.80 | 65.61 | 66.56 | 2,829,690 | +1.09(+1.67%) |
Apr 15, 2019 | 65.01 | 66.03 | 64.72 | 65.47 | 2,419,888 | +0.46(+0.70%) |
Apr 12, 2019 | 65.42 | 65.51 | 64.62 | 65.01 | 2,975,212 | +0.12(+0.19%) |
Apr 11, 2019 | 64.27 | 65.07 | 64.01 | 64.89 | 3,240,843 | +1.07(+1.67%) |
Apr 10, 2019 | 62.47 | 63.95 | 62.45 | 63.83 | 3,083,922 | +1.26(+2.02%) |
Apr 09, 2019 | 62.31 | 62.70 | 62.16 | 62.56 | 2,241,425 | -0.16(-0.26%) |
Apr 08, 2019 | 61.97 | 62.78 | 61.70 | 62.73 | 2,090,763 | +0.70(+1.14%) |
Apr 05, 2019 | 61.56 | 62.24 | 61.55 | 62.02 | 1,997,667 | +0.57(+0.92%) |
Apr 04, 2019 | 61.94 | 62.08 | 60.97 | 61.45 | 2,697,313 | -0.45(-0.72%) |
Apr 03, 2019 | 60.79 | 62.04 | 60.63 | 61.90 | 4,819,557 | +1.41(+2.33%) |
Apr 02, 2019 | 60.03 | 60.63 | 59.58 | 60.49 | 2,611,351 | +0.32(+0.54%) |
Apr 01, 2019 | 59.81 | 60.34 | 59.41 | 60.16 | 2,332,662 | +0.89(+1.50%) |
Mar 29, 2019 | 58.12 | 59.35 | 58.12 | 59.28 | 3,092,341 | +1.67(+2.89%) |
Mar 28, 2019 | 57.57 | 58.11 | 57.15 | 57.61 | 2,199,926 | +0.19(+0.33%) |
Mar 27, 2019 | 57.97 | 58.10 | 57.10 | 57.42 | 3,337,213 | -0.39(-0.68%) |
Mar 26, 2019 | 57.75 | 58.38 | 57.24 | 57.81 | 1,970,125 | +0.65(+1.14%) |
Mar 25, 2019 | 56.98 | 57.31 | 56.15 | 57.16 | 1,933,009 | +0.03(+0.04%) |
Mar 22, 2019 | 59.20 | 59.34 | 56.98 | 57.14 | 2,746,317 | -2.28(-3.84%) |
Mar 21, 2019 | 57.88 | 59.81 | 57.53 | 59.42 | 3,379,867 | +1.66(+2.87%) |
Mar 20, 2019 | 56.94 | 57.86 | 56.75 | 57.76 | 3,927,501 | +0.83(+1.46%) |
Mar 19, 2019 | 57.44 | 57.71 | 56.83 | 56.93 | 2,156,692 | -0.27(-0.46%) |
Mar 18, 2019 | 58.06 | 58.47 | 56.97 | 57.20 | 4,675,322 | -0.98(-1.69%) |
Mar 15, 2019 | 56.63 | 58.23 | 56.26 | 58.18 | 7,240,418 | +1.98(+3.53%) |
Mar 14, 2019 | 56.02 | 56.31 | 55.63 | 56.20 | 1,993,790 | +0.15(+0.26%) |
Mar 13, 2019 | 56.34 | 56.57 | 55.80 | 56.05 | 3,636,464 | +0.11(+0.20%) |
Mar 12, 2019 | 55.83 | 56.00 | 55.39 | 55.94 | 2,783,955 | +0.15(+0.28%) |
Mar 11, 2019 | 54.26 | 56.01 | 54.12 | 55.79 | 2,557,594 | +1.77(+3.28%) |
Mar 08, 2019 | 53.55 | 54.10 | 53.29 | 54.02 | 2,352,565 | -0.23(-0.43%) |
Mar 07, 2019 | 54.62 | 54.89 | 53.73 | 54.25 | 2,731,059 | -0.41(-0.75%) |
Mar 06, 2019 | 55.35 | 55.55 | 54.21 | 54.66 | 3,115,845 | -0.65(-1.17%) |
Mar 05, 2019 | 55.22 | 55.57 | 54.73 | 55.31 | 2,535,662 | +0.13(+0.23%) |
Mar 04, 2019 | 57.16 | 57.16 | 54.61 | 55.18 | 4,110,662 | -1.43(-2.52%) |